Woojin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 10,550.00 | 10,650.00 | 10,200.00 | 10,200.00 | 10,057.31 | 246,803 |
| 2025-07-23 | 10,330.00 | 10,430.00 | 10,130.00 | 10,300.00 | 10,155.91 | 103,455 |
| 2025-07-22 | 10,560.00 | 10,650.00 | 10,180.00 | 10,260.00 | 10,116.47 | 246,529 |
| 2025-07-21 | 10,200.00 | 10,800.00 | 10,140.00 | 10,710.00 | 10,560.18 | 545,258 |
| 2025-07-18 | 10,040.00 | 10,250.00 | 9,890.00 | 10,140.00 | 9,998.15 | 135,337 |
| 2025-07-17 | 10,100.00 | 10,170.00 | 9,920.00 | 10,010.00 | 9,869.97 | 111,135 |
| 2025-07-16 | 10,190.00 | 10,190.00 | 9,940.00 | 9,990.00 | 9,850.25 | 84,945 |
| 2025-07-15 | 10,240.00 | 10,280.00 | 10,000.00 | 10,100.00 | 9,958.71 | 201,368 |
| 2025-07-14 | 9,990.00 | 10,150.00 | 9,800.00 | 9,910.00 | 9,771.37 | 108,205 |
| 2025-07-11 | 10,180.00 | 10,180.00 | 9,930.00 | 9,970.00 | 9,830.53 | 151,050 |
| 2025-07-10 | 10,260.00 | 10,260.00 | 10,000.00 | 10,080.00 | 9,938.99 | 118,109 |
| 2025-07-09 | 10,350.00 | 10,450.00 | 10,000.00 | 10,170.00 | 10,027.73 | 154,626 |
| 2025-07-08 | 10,400.00 | 10,620.00 | 10,190.00 | 10,330.00 | 10,185.49 | 366,118 |
| 2025-07-07 | 9,550.00 | 10,200.00 | 9,520.00 | 10,100.00 | 9,958.71 | 375,649 |
| 2025-07-04 | 9,970.00 | 10,140.00 | 9,630.00 | 9,670.00 | 9,534.73 | 247,391 |
| 2025-07-03 | 10,210.00 | 10,220.00 | 9,920.00 | 10,000.00 | 9,860.11 | 331,733 |
| 2025-07-02 | 10,450.00 | 10,520.00 | 10,000.00 | 10,140.00 | 9,998.15 | 463,718 |
| 2025-07-01 | 10,900.00 | 11,070.00 | 10,570.00 | 10,610.00 | 10,461.58 | 387,874 |
| 2025-06-30 | 11,500.00 | 11,650.00 | 10,950.00 | 10,990.00 | 10,836.26 | 326,835 |
| 2025-06-27 | 12,300.00 | 12,700.00 | 11,110.00 | 11,370.00 | 11,210.94 | 1,270,114 |
| 2025-06-26 | 11,430.00 | 11,790.00 | 11,030.00 | 11,270.00 | 11,013.74 | 732,546 |
| 2025-06-25 | 12,250.00 | 12,340.00 | 11,320.00 | 11,520.00 | 11,258.06 | 771,675 |
| 2025-06-24 | 12,210.00 | 12,210.00 | 11,640.00 | 11,940.00 | 11,668.51 | 421,339 |
| 2025-06-23 | 11,580.00 | 12,800.00 | 11,310.00 | 12,180.00 | 11,903.05 | 1,710,231 |
| 2025-06-20 | 12,840.00 | 12,890.00 | 11,610.00 | 11,700.00 | 11,433.96 | 1,478,583 |
| 2025-06-19 | 10,740.00 | 13,300.00 | 10,410.00 | 12,780.00 | 12,489.41 | 4,163,073 |
| 2025-06-18 | 10,380.00 | 10,850.00 | 10,150.00 | 10,840.00 | 10,593.52 | 588,769 |
| 2025-06-17 | 11,210.00 | 11,250.00 | 10,040.00 | 10,530.00 | 10,290.57 | 764,919 |
| 2025-06-16 | 10,670.00 | 10,780.00 | 10,120.00 | 10,640.00 | 10,398.07 | 966,204 |
| 2025-06-13 | 10,400.00 | 10,560.00 | 9,740.00 | 10,460.00 | 10,222.16 | 1,095,831 |
| 2025-06-12 | 9,760.00 | 10,710.00 | 9,600.00 | 10,250.00 | 10,016.93 | 2,319,972 |
| 2025-06-11 | 9,150.00 | 9,390.00 | 9,120.00 | 9,280.00 | 9,068.99 | 364,010 |
| 2025-06-10 | 9,410.00 | 9,440.00 | 9,050.00 | 9,270.00 | 9,059.22 | 299,688 |
| 2025-06-09 | 9,900.00 | 10,150.00 | 9,300.00 | 9,390.00 | 9,176.49 | 674,327 |
| 2025-06-05 | 9,520.00 | 9,860.00 | 9,210.00 | 9,630.00 | 9,411.03 | 1,367,415 |
| 2025-06-04 | 8,570.00 | 9,120.00 | 8,530.00 | 9,040.00 | 8,834.45 | 393,823 |
| 2025-06-02 | 8,900.00 | 9,280.00 | 8,790.00 | 8,830.00 | 8,629.22 | 402,490 |
| 2025-05-30 | 9,510.00 | 9,520.00 | 8,930.00 | 9,050.00 | 8,844.22 | 381,677 |
| 2025-05-29 | 8,790.00 | 9,500.00 | 8,710.00 | 9,400.00 | 9,186.26 | 871,743 |
| 2025-05-28 | 9,150.00 | 9,440.00 | 8,660.00 | 8,740.00 | 8,541.27 | 625,961 |
| 2025-05-27 | 8,880.00 | 9,080.00 | 8,780.00 | 8,890.00 | 8,687.86 | 298,045 |
| 2025-05-26 | 9,910.00 | 9,920.00 | 9,030.00 | 9,110.00 | 8,902.86 | 891,361 |
| 2025-05-23 | 9,330.00 | 9,880.00 | 9,100.00 | 9,180.00 | 8,971.26 | 1,701,192 |
| 2025-05-22 | 8,780.00 | 9,110.00 | 8,510.00 | 8,820.00 | 8,619.45 | 419,103 |
| 2025-05-21 | 9,020.00 | 9,100.00 | 8,670.00 | 8,900.00 | 8,697.63 | 472,221 |
| 2025-05-20 | 8,360.00 | 9,550.00 | 8,340.00 | 8,810.00 | 8,609.68 | 1,862,305 |
| 2025-05-19 | 8,520.00 | 8,700.00 | 8,100.00 | 8,310.00 | 8,121.05 | 732,636 |
| 2025-05-16 | 7,710.00 | 8,210.00 | 7,620.00 | 8,150.00 | 7,964.68 | 475,580 |
| 2025-05-15 | 7,920.00 | 7,980.00 | 7,650.00 | 7,650.00 | 7,476.05 | 97,054 |
| 2025-05-14 | 7,800.00 | 7,910.00 | 7,360.00 | 7,860.00 | 7,681.28 | 106,041 |
| 2025-05-13 | 7,690.00 | 7,730.00 | 7,600.00 | 7,690.00 | 7,515.14 | 67,225 |
| 2025-05-12 | 7,530.00 | 7,820.00 | 7,530.00 | 7,680.00 | 7,505.37 | 123,499 |
| 2025-05-09 | 7,480.00 | 7,550.00 | 7,370.00 | 7,410.00 | 7,241.51 | 66,770 |
| 2025-05-08 | 7,440.00 | 7,520.00 | 7,300.00 | 7,490.00 | 7,319.69 | 78,849 |
| 2025-05-07 | 7,150.00 | 7,520.00 | 7,060.00 | 7,430.00 | 7,261.06 | 175,328 |
| 2025-05-02 | 8,330.00 | 8,340.00 | 7,730.00 | 7,730.00 | 7,554.23 | 293,793 |
| 2025-04-30 | 8,100.00 | 8,190.00 | 7,960.00 | 8,030.00 | 7,847.41 | 159,680 |
| 2025-04-29 | 7,900.00 | 7,980.00 | 7,770.00 | 7,970.00 | 7,788.78 | 91,507 |
| 2025-04-28 | 7,910.00 | 7,990.00 | 7,810.00 | 7,900.00 | 7,720.37 | 109,545 |
| 2025-04-25 | 8,040.00 | 8,080.00 | 7,710.00 | 7,850.00 | 7,671.51 | 206,808 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 100.0000 KRW |
| 2026-03-26 | 200.0000 KRW |
| 2025-06-27 | 100.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2024-06-27 | 50.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2023-06-29 | 50.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.